Skip to main content

United States 12 Month Oil Fund (NY: USL )

37.68 -0.56 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 40.84 40.46 40.46 40.46 22,900 -0.04(-0.10%)
Dec 30, 2009 40.25 40.59 40.00 40.50 52,005 +0.23(+0.57%)
Dec 29, 2009 40.55 40.55 39.91 40.27 41,920 +0.03(+0.07%)
Dec 28, 2009 40.16 40.35 40.07 40.24 23,559 +0.59(+1.49%)
Dec 24, 2009 39.21 39.65 39.11 39.65 54,342 +0.61(+1.56%)
Dec 23, 2009 38.40 39.20 38.40 39.04 31,636 +1.04(+2.74%)
Dec 22, 2009 37.67 38.32 37.50 38.00 34,470 +0.17(+0.45%)
Dec 21, 2009 38.71 38.79 37.64 37.83 47,030 -0.58(-1.51%)
Dec 18, 2009 38.47 38.65 37.93 38.41 47,925 +0.48(+1.27%)
Dec 17, 2009 38.25 38.25 37.53 37.93 84,251 -0.52(-1.35%)
Dec 16, 2009 38.02 38.59 37.87 38.45 81,396 +0.64(+1.69%)
Dec 15, 2009 37.91 38.13 37.73 37.81 76,800 +0.12(+0.32%)
Dec 14, 2009 37.75 37.91 37.61 37.69 31,924 +0.06(+0.16%)
Dec 11, 2009 37.67 37.68 37.30 37.63 129,782 +0.01(+0.03%)
Dec 10, 2009 37.94 38.02 37.34 37.62 52,376 -0.27(-0.71%)
Dec 09, 2009 39.29 39.29 37.67 37.89 111,728 -1.20(-3.07%)
Dec 08, 2009 39.32 39.40 38.96 39.09 83,848 -0.72(-1.81%)
Dec 07, 2009 40.02 40.20 39.75 39.81 44,005 -0.64(-1.58%)
Dec 04, 2009 41.25 41.43 40.09 40.45 117,319 -0.15(-0.37%)
Dec 03, 2009 40.72 41.03 40.38 40.60 41,728 -0.13(-0.32%)
Dec 02, 2009 41.10 41.18 40.41 40.73 45,208 -0.44(-1.07%)
Dec 01, 2009 41.49 41.57 41.12 41.17 80,968 +0.40(+0.98%)
Nov 30, 2009 39.75 41.10 39.75 40.77 45,277 +0.66(+1.65%)
Nov 27, 2009 39.50 40.29 38.78 40.11 56,960 -0.69(-1.70%)
Nov 25, 2009 40.00 40.94 39.84 40.80 33,680 +0.85(+2.13%)
Nov 24, 2009 40.35 40.35 39.60 39.95 29,724 -0.58(-1.43%)
Nov 23, 2009 41.29 41.41 40.28 40.53 25,512 +0.01(+0.02%)
Nov 20, 2009 40.17 40.53 40.05 40.52 54,258 -0.17(-0.42%)
Nov 19, 2009 41.44 41.44 40.40 40.69 24,516 -0.81(-1.95%)
Nov 18, 2009 41.58 41.76 41.22 41.50 17,650 +0.18(+0.44%)
Nov 17, 2009 40.98 41.50 40.82 41.32 18,068 +0.28(+0.68%)
Nov 16, 2009 40.20 41.38 40.07 41.04 50,966 +1.04(+2.60%)
Nov 13, 2009 39.75 40.23 39.61 40.00 38,718 -0.17(-0.42%)
Nov 12, 2009 40.73 40.90 40.05 40.17 54,157 -0.99(-2.41%)
Nov 11, 2009 41.50 41.50 40.85 41.16 22,902 +0.05(+0.12%)
Nov 10, 2009 41.40 41.72 40.53 41.11 65,886 -0.01(-0.02%)
Nov 09, 2009 41.00 41.60 40.93 41.12 140,315 +0.72(+1.78%)
Nov 06, 2009 40.62 40.85 39.95 40.40 63,354 -0.93(-2.25%)
Nov 05, 2009 41.57 41.70 41.20 41.33 48,651 -0.17(-0.41%)
Nov 04, 2009 41.51 41.93 41.29 41.50 38,518 +0.24(+0.58%)
Nov 03, 2009 40.12 41.37 39.97 41.26 72,282 +0.75(+1.85%)
Nov 02, 2009 39.84 40.70 39.52 40.51 62,113 +0.73(+1.84%)
Oct 30, 2009 40.87 41.00 39.78 39.78 62,978 -1.55(-3.75%)
Oct 29, 2009 40.55 41.41 40.44 41.33 120,821 +1.29(+3.22%)
Oct 28, 2009 40.70 40.89 39.91 40.04 69,847 -1.00(-2.44%)
Oct 27, 2009 40.80 41.20 40.47 41.04 436,251 +0.37(+0.91%)
Oct 26, 2009 41.82 42.30 40.45 40.67 87,183 -0.76(-1.83%)
Oct 23, 2009 41.65 41.65 41.43 41.43 86,756 -0.46(-1.10%)
Oct 22, 2009 41.81 42.00 41.33 41.89 55,490 +0.15(+0.36%)
Oct 21, 2009 40.51 42.32 40.47 41.74 175,367 +1.02(+2.50%)
Oct 20, 2009 40.50 41.00 40.50 40.72 68,023 -0.33(-0.80%)
Oct 19, 2009 40.49 41.14 40.49 41.05 72,655 +0.35(+0.86%)
Oct 16, 2009 40.12 40.82 39.93 40.70 48,602 +0.53(+1.32%)
Oct 15, 2009 39.21 40.47 39.11 40.17 77,875 +1.07(+2.74%)
Oct 14, 2009 39.00 39.14 38.78 39.10 36,915 +0.46(+1.19%)
Oct 13, 2009 38.49 38.75 38.20 38.64 36,149 +0.45(+1.18%)
Oct 12, 2009 38.37 38.37 38.06 38.19 44,063 +0.52(+1.38%)
Oct 09, 2009 37.39 37.74 37.15 37.67 37,781 +0.48(+1.28%)
Oct 08, 2009 36.11 37.70 36.11 37.19 82,323 +0.83(+2.30%)
Oct 07, 2009 36.94 37.15 35.96 36.36 38,385 -0.36(-0.98%)
Oct 06, 2009 36.70 37.25 36.63 36.72 52,626 +0.35(+0.96%)
Oct 05, 2009 36.04 36.72 35.55 36.37 24,181 +0.12(+0.33%)
Oct 02, 2009 36.03 36.60 35.98 36.25 24,925 -0.49(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.